日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

カルナバイオサイエンス(4572)の株価時系列情報

カルナバイオサイエンス(4572)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2022/12/30 529 534 518 520 161,300
2022/12/29 514 542 512 519 207,200
2022/12/28 501 517 498 514 246,300
2022/12/27 500 508 498 503 227,000
2022/12/26 536 536 495 500 420,800
2022/12/23 531 541 524 539 119,800
2022/12/22 535 540 530 535 423,300
2022/12/21 548 551 527 530 282,300
2022/12/20 580 581 526 543 303,400
2022/12/19 609 611 575 576 458,800
2022/12/16 624 627 617 620 106,200
2022/12/15 640 645 622 633 133,500
2022/12/14 650 662 635 636 114,400
2022/12/13 640 653 636 646 88,600
2022/12/12 675 679 638 643 315,500
2022/12/09 678 692 667 675 125,400
2022/12/08 677 679 661 673 166,300
2022/12/07 698 699 683 685 115,200
2022/12/06 704 704 695 700 50,800
2022/12/05 724 724 700 706 95,700
2022/12/02 731 732 716 725 76,100
2022/12/01 750 750 732 732 57,700
2022/11/30 749 749 734 745 76,900
2022/11/29 730 750 720 749 132,300
2022/11/28 757 762 731 733 206,700
2022/11/25 752 774 747 767 560,000
2022/11/24 782 782 782 782 25,000
2022/11/22 913 932 912 932 33,100
2022/11/21 930 930 913 913 11,900
2022/11/18 927 938 919 930 32,600
2022/11/17 918 932 915 930 31,900
2022/11/16 916 920 907 917 14,400
2022/11/15 914 920 906 919 21,400
2022/11/14 912 914 893 914 20,700
2022/11/11 909 913 898 905 35,800
2022/11/10 887 904 887 904 23,200
2022/11/09 900 904 891 893 21,900
2022/11/08 909 910 903 904 25,400
2022/11/07 919 923 908 916 25,100
2022/11/04 920 923 909 910 13,800
2022/11/02 922 926 916 923 6,700
2022/11/01 923 926 915 922 11,500
2022/10/31 920 933 912 923 35,500
2022/10/28 908 922 908 912 14,600
2022/10/27 910 924 908 919 19,200
2022/10/26 907 917 906 910 24,500
2022/10/25 898 906 890 900 11,200
2022/10/24 907 907 893 898 8,500
2022/10/21 900 905 897 900 10,400
2022/10/20 906 907 900 906 8,900
2022/10/19 907 910 900 910 8,500
2022/10/18 900 914 895 910 15,700
2022/10/17 890 911 881 900 38,300
2022/10/14 881 892 881 890 20,900
2022/10/13 903 906 884 885 19,600
2022/10/12 915 915 904 911 12,000
2022/10/11 920 921 911 916 20,100
2022/10/07 902 924 902 920 33,600
2022/10/06 899 924 896 920 35,700
2022/10/05 885 900 877 900 29,900
2022/10/04 864 880 861 880 16,000
2022/10/03 857 860 842 860 7,800
2022/09/30 851 859 835 855 32,400
2022/09/29 883 889 846 861 46,500
2022/09/28 886 888 862 865 31,100
2022/09/27 892 895 886 887 10,800
2022/09/26 892 895 887 888 19,700
2022/09/22 905 905 896 900 11,900
2022/09/21 901 903 893 903 20,600
2022/09/20 908 908 891 895 20,700
2022/09/16 902 905 896 904 13,000
2022/09/15 913 913 900 902 21,300
2022/09/14 915 919 907 912 21,200
2022/09/13 925 932 923 930 12,700
2022/09/12 933 933 922 925 10,700
2022/09/09 925 934 916 923 42,500
2022/09/08 905 915 904 910 15,400
2022/09/07 910 910 897 904 17,400
2022/09/06 912 919 908 919 12,600
2022/09/05 904 912 898 912 14,800
2022/09/02 911 920 902 907 13,800
2022/09/01 925 926 907 907 30,900
2022/08/31 931 940 930 930 15,800
2022/08/30 928 939 922 939 14,000
2022/08/29 914 928 910 924 24,600
2022/08/26 937 937 922 929 19,900
2022/08/25 922 930 918 929 15,900
2022/08/24 929 937 916 922 19,700
2022/08/23 927 927 913 922 19,600
2022/08/22 935 938 925 927 25,200
2022/08/19 925 939 920 938 23,300
2022/08/18 915 924 914 922 15,600
2022/08/17 905 934 905 922 79,900
2022/08/16 903 913 903 913 12,700
2022/08/15 906 918 902 902 29,400
2022/08/12 901 904 893 901 12,100
2022/08/10 901 901 891 891 19,600
2022/08/09 895 911 895 901 20,100
2022/08/08 907 907 898 900 20,400
2022/08/05 906 915 894 915 15,000
2022/08/04 893 905 886 905 25,000
2022/08/03 887 891 884 885 15,000
2022/08/02 904 907 886 886 38,000
2022/08/01 910 913 902 909 16,400
2022/07/29 904 916 904 915 29,000
2022/07/28 913 915 900 908 25,900
2022/07/27 899 912 896 907 16,300
2022/07/26 915 915 895 899 27,500
2022/07/25 924 924 901 906 48,300
2022/07/22 946 952 933 933 34,600
2022/07/21 939 958 931 953 43,100
2022/07/20 940 949 930 942 31,600
2022/07/19 930 936 925 934 20,900
2022/07/15 930 950 928 939 18,700
2022/07/14 911 941 905 941 34,600
2022/07/13 931 933 904 913 37,700
2022/07/12 925 948 921 935 44,500
2022/07/11 926 936 923 931 20,800
2022/07/08 933 943 923 924 35,000
2022/07/07 916 935 913 934 40,200
2022/07/06 899 923 899 916 31,500
2022/07/05 894 914 887 899 34,800
2022/07/04 883 893 877 879 29,200
2022/07/01 901 907 870 877 46,800
2022/06/30 929 935 900 900 36,300
2022/06/29 898 929 898 929 101,500
2022/06/28 909 925 907 910 31,600
2022/06/27 912 919 899 909 63,800
2022/06/24 881 908 880 908 48,900
2022/06/23 868 900 868 879 56,700
2022/06/22 866 878 860 867 44,200
2022/06/21 836 866 836 861 35,500
2022/06/20 842 857 818 819 40,300
2022/06/17 851 860 836 847 60,400
2022/06/16 899 905 871 871 32,800
2022/06/15 908 920 885 889 41,500
2022/06/14 916 920 900 916 47,400
2022/06/13 956 965 930 931 55,900
2022/06/10 965 984 959 981 42,300
2022/06/09 974 981 970 980 30,200
2022/06/08 947 975 947 974 45,900
2022/06/07 963 963 940 951 39,800
2022/06/06 938 971 928 963 85,600
2022/06/03 936 948 911 935 63,900
2022/06/02 935 937 913 927 53,100
2022/06/01 923 950 923 944 49,400
2022/05/31 917 939 910 932 93,400
2022/05/30 886 953 886 918 119,900
2022/05/27 874 882 861 880 33,800
2022/05/26 847 874 847 873 33,500
2022/05/25 877 877 845 848 32,000
2022/05/24 889 890 870 878 26,200
2022/05/23 876 898 876 893 35,100
2022/05/20 851 876 851 869 43,000
2022/05/19 845 865 834 857 47,600
2022/05/18 830 879 815 868 100,200
2022/05/17 862 865 834 834 95,900
2022/05/16 903 904 860 861 109,400
2022/05/13 875 903 875 885 51,600
2022/05/12 892 903 874 875 90,500
2022/05/11 930 952 901 907 84,600
2022/05/10 939 940 910 930 90,800
2022/05/09 988 991 946 952 90,900
2022/05/06 989 998 981 993 33,600
2022/05/02 992 1,008 985 995 23,000
2022/04/28 991 997 984 991 14,500
2022/04/27 1,005 1,005 978 991 66,400
2022/04/26 1,014 1,015 1,002 1,010 26,900
2022/04/25 1,020 1,026 1,003 1,014 40,100
2022/04/22 1,031 1,042 1,022 1,024 25,000
2022/04/21 1,041 1,051 1,032 1,047 30,400
2022/04/20 1,061 1,064 1,037 1,037 37,100
2022/04/19 1,057 1,076 1,047 1,051 39,200
2022/04/18 1,071 1,071 1,045 1,051 44,800
2022/04/15 1,079 1,135 1,065 1,067 230,400
2022/04/14 1,020 1,034 1,014 1,033 25,600
2022/04/13 1,011 1,025 1,010 1,018 15,200
2022/04/12 1,024 1,036 1,008 1,023 19,800
2022/04/11 1,035 1,045 1,016 1,019 29,900
2022/04/08 1,010 1,044 1,010 1,044 30,000
2022/04/07 1,025 1,034 997 1,010 40,400
2022/04/06 1,044 1,052 1,030 1,035 34,900
2022/04/05 1,041 1,051 1,037 1,046 53,300
2022/04/04 1,036 1,044 1,029 1,035 16,400
2022/04/01 1,037 1,038 1,024 1,036 18,700
2022/03/31 1,036 1,050 1,035 1,048 33,500
2022/03/30 1,043 1,051 1,026 1,041 55,800
2022/03/29 1,016 1,032 1,015 1,030 18,400
2022/03/28 1,043 1,043 1,013 1,020 21,900
2022/03/25 1,036 1,042 1,029 1,040 30,700
2022/03/24 1,024 1,044 1,024 1,031 54,900
2022/03/23 1,013 1,032 1,011 1,031 33,600
2022/03/22 1,025 1,026 1,004 1,005 42,900
2022/03/18 1,013 1,057 1,013 1,035 119,500
2022/03/17 1,004 1,019 1,004 1,018 40,200
2022/03/16 994 1,007 994 996 20,700
2022/03/15 971 999 964 995 33,400
2022/03/14 964 980 960 980 31,500
2022/03/11 964 983 961 970 33,500
2022/03/10 950 979 950 979 42,100
2022/03/09 950 961 922 941 77,500
2022/03/08 951 987 950 959 61,400
2022/03/07 980 982 959 976 55,300
2022/03/04 983 998 972 983 64,200
2022/03/03 1,002 1,016 1,000 1,013 43,600
2022/03/02 983 1,009 983 1,001 44,800
2022/03/01 1,000 1,011 993 1,009 78,900
2022/02/28 960 1,004 960 989 66,300
2022/02/25 920 966 920 966 70,300
2022/02/24 940 946 906 916 60,300
2022/02/22 959 962 941 943 31,600
2022/02/21 959 959 943 955 47,400
2022/02/18 955 973 952 968 30,600
2022/02/17 976 982 962 963 42,800
2022/02/16 968 990 968 985 23,800
2022/02/15 975 992 958 960 45,400
2022/02/14 971 977 960 976 33,300
2022/02/10 991 1,002 972 1,001 51,700
2022/02/09 969 997 957 997 38,800
2022/02/08 962 966 950 965 36,700
2022/02/07 973 986 958 965 33,000
2022/02/04 990 1,002 960 988 89,000
2022/02/03 1,014 1,074 990 994 575,400
2022/02/02 943 984 943 984 47,200
2022/02/01 943 967 939 939 49,500
2022/01/31 930 958 928 946 75,800
2022/01/28 920 940 898 936 73,400
2022/01/27 947 951 906 914 98,700
2022/01/26 954 965 940 957 33,800
2022/01/25 977 981 949 954 66,100
2022/01/24 972 984 951 984 71,500
2022/01/21 1,013 1,018 954 987 107,100
2022/01/20 1,015 1,039 1,012 1,020 88,000
2022/01/19 1,040 1,053 1,012 1,015 128,400
2022/01/18 1,052 1,069 1,049 1,051 51,600
2022/01/17 1,069 1,070 1,052 1,059 40,100
2022/01/14 1,054 1,066 1,039 1,066 63,000
2022/01/13 1,075 1,088 1,054 1,068 78,000
2022/01/12 1,096 1,113 1,070 1,070 113,200
2022/01/11 1,105 1,125 1,087 1,087 98,900
2022/01/07 1,100 1,114 1,062 1,081 87,800
2022/01/06 1,080 1,147 1,076 1,089 182,100
2022/01/05 1,088 1,096 1,076 1,081 58,600
2022/01/04 1,095 1,107 1,063 1,099 117,700

このページの先頭へ